Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.68 | 47.09 | 46.60 | 46.69 | 12,742 | -0.70(-1.48%) |
May 21, 2024 | 47.58 | 47.66 | 47.39 | 47.39 | 6,453 | -0.33(-0.69%) |
May 20, 2024 | 48.02 | 48.30 | 47.55 | 47.72 | 5,442 | -0.07(-0.15%) |
May 17, 2024 | 47.84 | 47.98 | 47.53 | 47.79 | 8,335 | -1.23(-2.52%) |
May 16, 2024 | 49.14 | 49.25 | 48.98 | 49.02 | 3,325 | +1.07(+2.24%) |
May 15, 2024 | 47.50 | 48.04 | 47.50 | 47.95 | 3,307 | +0.27(+0.56%) |
May 14, 2024 | 47.70 | 47.83 | 47.61 | 47.68 | 5,318 | +0.18(+0.39%) |
May 13, 2024 | 47.50 | 48.00 | 47.50 | 47.50 | 3,689 | -0.25(-0.52%) |
May 10, 2024 | 47.85 | 48.02 | 47.62 | 47.75 | 2,715 | -2.41(-4.80%) |
May 09, 2024 | 50.66 | 50.66 | 49.51 | 50.16 | 3,491 | -1.41(-2.73%) |
May 08, 2024 | 50.94 | 51.57 | 50.64 | 51.57 | 5,232 | -0.63(-1.21%) |
May 07, 2024 | 53.23 | 53.23 | 51.99 | 52.20 | 4,453 | +0.07(+0.13%) |
May 06, 2024 | 51.56 | 52.13 | 51.56 | 52.13 | 3,249 | +0.22(+0.42%) |
May 03, 2024 | 52.45 | 52.45 | 51.69 | 51.91 | 1,996 | +0.84(+1.64%) |
May 02, 2024 | 50.76 | 51.07 | 50.50 | 51.07 | 8,567 | +1.08(+2.16%) |
May 01, 2024 | 49.40 | 49.99 | 49.27 | 49.99 | 2,198 | -0.51(-1.01%) |
Apr 30, 2024 | 50.50 | 50.50 | 49.54 | 50.50 | 2,472 | +0.09(+0.18%) |
Apr 29, 2024 | 49.60 | 50.68 | 49.60 | 50.41 | 5,930 | +0.81(+1.63%) |
Apr 26, 2024 | 48.96 | 49.64 | 48.96 | 49.60 | 30,246 | -0.23(-0.46%) |
Apr 25, 2024 | 49.76 | 49.92 | 49.68 | 49.83 | 43,138 | -1.57(-3.05%) |
Apr 24, 2024 | 53.00 | 53.00 | 51.19 | 51.40 | 1,709 | -0.60(-1.15%) |
Apr 23, 2024 | 51.27 | 52.04 | 51.27 | 52.00 | 4,387 | +0.08(+0.15%) |
Apr 22, 2024 | 51.95 | 51.95 | 50.91 | 51.92 | 4,278 | +1.62(+3.22%) |
Apr 19, 2024 | 50.99 | 50.99 | 50.30 | 50.30 | 2,096 | -0.68(-1.32%) |
Apr 18, 2024 | 50.23 | 51.75 | 50.23 | 50.98 | 18,072 | +1.23(+2.46%) |
Apr 17, 2024 | 50.14 | 50.14 | 48.83 | 49.75 | 3,799 | -1.67(-3.26%) |
Apr 16, 2024 | 51.45 | 51.65 | 51.42 | 51.42 | 4,796 | -0.15(-0.28%) |
Apr 15, 2024 | 52.12 | 52.19 | 51.57 | 51.57 | 3,351 | -0.67(-1.28%) |
Apr 12, 2024 | 52.60 | 52.60 | 52.00 | 52.24 | 2,119 | +0.28(+0.54%) |
Apr 11, 2024 | 51.64 | 51.96 | 51.47 | 51.96 | 2,708 | +0.94(+1.84%) |
Apr 10, 2024 | 52.00 | 52.00 | 51.02 | 51.02 | 3,951 | -0.79(-1.52%) |
Apr 09, 2024 | 51.97 | 53.54 | 51.69 | 51.81 | 7,105 | -0.12(-0.22%) |
Apr 08, 2024 | 51.97 | 52.02 | 51.90 | 51.92 | 2,614 | +0.59(+1.16%) |
Apr 05, 2024 | 51.09 | 51.33 | 51.09 | 51.33 | 1,770 | -0.17(-0.33%) |
Apr 04, 2024 | 53.17 | 53.17 | 51.50 | 51.50 | 6,506 | +0.12(+0.23%) |
Apr 03, 2024 | 51.38 | 51.38 | 51.16 | 51.38 | 1,371 | -0.69(-1.33%) |
Apr 02, 2024 | 52.21 | 52.21 | 51.82 | 52.07 | 3,197 | +1.66(+3.29%) |
Apr 01, 2024 | 50.38 | 50.72 | 49.95 | 50.41 | 2,748 | -0.24(-0.47%) |
Mar 28, 2024 | 50.65 | 50.84 | 50.64 | 50.65 | 2,776 | -0.24(-0.47%) |
Mar 27, 2024 | 52.29 | 52.29 | 50.81 | 50.89 | 12,485 | +0.30(+0.60%) |
Mar 26, 2024 | 50.40 | 50.62 | 50.40 | 50.59 | 5,019 | +0.33(+0.65%) |
Mar 25, 2024 | 50.36 | 50.36 | 50.19 | 50.26 | 2,647 | -1.15(-2.24%) |
Mar 22, 2024 | 51.25 | 51.45 | 51.25 | 51.41 | 2,623 | +0.60(+1.18%) |
Mar 21, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 1,481 | -0.81(-1.58%) |
Mar 20, 2024 | 51.04 | 51.62 | 51.04 | 51.62 | 1,632 | +0.30(+0.59%) |
Mar 19, 2024 | 50.76 | 51.32 | 50.76 | 51.32 | 4,978 | -0.24(-0.47%) |
Mar 18, 2024 | 51.57 | 51.82 | 51.56 | 51.56 | 3,579 | +0.77(+1.52%) |
Mar 15, 2024 | 50.58 | 50.79 | 50.58 | 50.79 | 2,446 | +0.68(+1.36%) |
Mar 14, 2024 | 50.30 | 50.30 | 50.00 | 50.11 | 2,031 | -0.41(-0.81%) |
Mar 13, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 1,668 | -1.24(-2.40%) |
Mar 12, 2024 | 51.78 | 51.78 | 51.51 | 51.76 | 5,576 | +0.89(+1.75%) |
Mar 11, 2024 | 50.80 | 52.73 | 50.80 | 50.87 | 3,172 | +0.38(+0.75%) |
Mar 08, 2024 | 50.90 | 50.90 | 50.49 | 50.49 | 3,140 | +0.65(+1.30%) |
Mar 07, 2024 | 49.73 | 49.98 | 49.73 | 49.84 | 1,890 | -0.12(-0.25%) |
Mar 06, 2024 | 49.91 | 50.12 | 49.91 | 49.97 | 2,253 | -0.23(-0.45%) |
Mar 05, 2024 | 49.43 | 50.22 | 49.43 | 50.19 | 1,773 | +0.45(+0.91%) |
Mar 04, 2024 | 49.64 | 49.78 | 49.64 | 49.74 | 2,606 | -1.68(-3.27%) |